Esperion Therapeutics, Inc. (ESPR)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Strike:3.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240517C00003000 | 2024-05-07 2:40PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 2,132 | 2,914 | 151.56% |
| ESPR240621C00003000 | 2024-05-07 2:27PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.20 | +0.10 | +200.00% | 477 | 8,320 | 108.59% |
| ESPR240920C00003000 | 2024-05-07 1:17PM EDT | 2024-09-20 | 0.47 | 0.40 | 0.50 | +0.17 | +56.67% | 4 | 1,637 | 110.94% |
| ESPR241220C00003000 | 2024-05-07 11:49AM EDT | 2024-12-20 | 0.63 | 0.30 | 0.75 | +0.13 | +26.00% | 158 | 105 | 96.09% |
| ESPR250117C00003000 | 2024-05-07 10:15AM EDT | 2025-01-17 | 0.55 | 0.65 | 0.80 | -0.04 | -6.78% | 60 | 4,493 | 116.02% |
| ESPR260116C00003000 | 2024-05-06 10:19AM EDT | 2026-01-16 | 0.98 | 0.80 | 1.40 | 0.00 | - | 1 | 158 | 107.23% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240517P00003000 | 2024-04-24 10:21AM EDT | 2024-05-17 | 0.94 | 0.55 | 0.70 | 0.00 | - | 35 | 605 | 92.19% |
| ESPR240621P00003000 | 2024-05-02 11:23AM EDT | 2024-06-21 | 0.75 | 0.70 | 0.80 | -0.30 | -28.57% | 555 | 709 | 96.88% |
| ESPR240920P00003000 | 2024-05-07 1:37PM EDT | 2024-09-20 | 0.95 | 0.95 | 1.05 | -0.05 | -5.00% | 20 | 132 | 100.78% |
| ESPR241220P00003000 | 2024-04-24 10:23AM EDT | 2024-12-20 | 1.29 | 0.00 | 1.30 | 0.00 | - | - | 2 | 118.16% |
| ESPR250117P00003000 | 2024-05-07 9:57AM EDT | 2025-01-17 | 1.30 | 1.15 | 1.25 | -0.15 | -10.34% | 1 | 3,077 | 98.83% |
| ESPR260116P00003000 | 2024-04-10 11:48AM EDT | 2026-01-16 | 1.51 | 0.00 | 1.70 | 0.00 | - | - | 17 | 106.45% |
© 2024 Yahoo. All rights reserved.